| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.83 | 9.72 | -0.07 | -0.72% | 9.70 | 9.88 | 20369 | 1989.90 | 0.51% |
| 2025-12-11 | 9.96 | 9.79 | -0.13 | -1.31% | 9.79 | 9.97 | 23649 | 2329.42 | 0.60% |
| 2025-12-10 | 9.91 | 9.92 | -0.01 | -0.10% | 9.84 | 9.97 | 18464 | 1828.31 | 0.47% |
| 2025-12-09 | 10.06 | 9.93 | -0.12 | -1.19% | 9.90 | 10.07 | 21525 | 2145.21 | 0.54% |
| 2025-12-08 | 10.04 | 10.05 | 0.09 | 0.90% | 9.98 | 10.16 | 29771 | 2998.73 | 0.75% |
| 2025-12-05 | 9.76 | 9.96 | 0.20 | 2.05% | 9.69 | 9.97 | 22326 | 2202.90 | 0.56% |
| 2025-12-04 | 9.99 | 9.76 | -0.16 | -1.61% | 9.72 | 9.99 | 25469 | 2495.07 | 0.64% |
| 2025-12-03 | 10.01 | 9.92 | -0.14 | -1.39% | 9.91 | 10.13 | 28199 | 2811.31 | 0.71% |
| 2025-12-02 | 10.13 | 10.06 | -0.03 | -0.30% | 9.95 | 10.14 | 28106 | 2823.26 | 0.71% |
| 2025-12-01 | 10.16 | 10.09 | -0.09 | -0.88% | 10.00 | 10.25 | 29792 | 3010.09 | 0.75% |
| 2025-11-28 | 10.00 | 10.18 | 0.19 | 1.90% | 9.97 | 10.18 | 28311 | 2862.95 | 0.72% |
| 2025-11-27 | 9.90 | 9.99 | 0.09 | 0.91% | 9.81 | 10.10 | 32560 | 3248.88 | 0.82% |
| 2025-11-26 | 10.26 | 9.90 | -0.21 | -2.08% | 9.89 | 10.28 | 48667 | 4898.14 | 1.23% |
| 2025-11-25 | 10.34 | 10.11 | -0.10 | -0.98% | 10.11 | 10.36 | 41941 | 4267.57 | 1.06% |
| 2025-11-24 | 10.02 | 10.21 | 0.15 | 1.49% | 9.99 | 10.29 | 60195 | 6085.14 | 1.52% |
| 2025-11-21 | 10.73 | 10.06 | -0.78 | -7.20% | 10.05 | 10.83 | 59349 | 6132.37 | 1.50% |
| 2025-11-20 | 11.03 | 10.84 | -0.14 | -1.28% | 10.76 | 11.03 | 30994 | 3362.23 | 0.78% |
| 2025-11-19 | 11.44 | 10.98 | -0.17 | -1.52% | 10.82 | 11.44 | 48000 | 5275.06 | 1.21% |
| 2025-11-18 | 11.39 | 11.15 | -0.25 | -2.19% | 11.09 | 11.46 | 32445 | 3641.47 | 0.82% |
| 2025-11-17 | 11.39 | 11.40 | 0.01 | 0.09% | 11.21 | 11.42 | 32431 | 3669.63 | 0.82% |
| 2025-11-14 | 11.26 | 11.39 | 0.03 | 0.26% | 11.25 | 11.60 | 39565 | 4527.04 | 1.00% |
| 2025-11-13 | 11.28 | 11.36 | 0.07 | 0.62% | 11.28 | 11.42 | 29449 | 3345.29 | 0.74% |
| 2025-11-12 | 11.50 | 11.29 | -0.21 | -1.83% | 11.21 | 11.56 | 42927 | 4856.63 | 1.08% |
| 2025-11-11 | 11.36 | 11.50 | 0.10 | 0.88% | 11.33 | 11.59 | 36584 | 4212.29 | 0.92% |
| 2025-11-10 | 11.30 | 11.40 | 0.10 | 0.88% | 11.30 | 11.62 | 45829 | 5240.11 | 1.16% |
| 2025-11-07 | 11.20 | 11.30 | 0.10 | 0.89% | 11.13 | 11.39 | 40946 | 4633.35 | 1.03% |
| 2025-11-06 | 11.34 | 11.20 | -0.09 | -0.80% | 11.16 | 11.34 | 39155 | 4394.42 | 0.99% |
| 2025-11-05 | 11.10 | 11.29 | 0.19 | 1.71% | 11.04 | 11.36 | 60919 | 6854.03 | 1.54% |
| 2025-11-04 | 11.02 | 11.10 | -0.02 | -0.18% | 11.02 | 11.22 | 37376 | 4155.65 | 0.94% |
| 2025-11-03 | 11.06 | 11.12 | 0.04 | 0.36% | 11.02 | 11.18 | 37387 | 4144.37 | 0.94% |
| 2025-10-31 | 10.88 | 11.08 | 0.21 | 1.93% | 10.85 | 11.23 | 74192 | 8248.92 | 1.88% |
| 2025-10-30 | 10.80 | 10.87 | 0.04 | 0.37% | 10.76 | 11.02 | 49808 | 5438.79 | 1.26% |
| 2025-10-29 | 10.65 | 10.83 | 0.15 | 1.40% | 10.57 | 10.87 | 29867 | 3211.00 | 0.75% |
| 2025-10-28 | 10.50 | 10.68 | 0.22 | 2.10% | 10.46 | 10.73 | 43257 | 4599.97 | 1.09% |
| 2025-10-27 | 10.52 | 10.46 | 0.03 | 0.29% | 10.41 | 10.60 | 23919 | 2507.44 | 0.60% |
| 2025-10-24 | 10.61 | 10.43 | -0.23 | -2.16% | 10.40 | 10.71 | 32502 | 3415.31 | 0.82% |
| 2025-10-23 | 10.40 | 10.66 | 0.20 | 1.91% | 10.28 | 10.68 | 38621 | 4051.74 | 0.98% |
| 2025-10-22 | 10.58 | 10.46 | -0.10 | -0.95% | 10.45 | 10.63 | 23938 | 2521.73 | 0.60% |
| 2025-10-21 | 10.50 | 10.56 | 0.15 | 1.44% | 10.42 | 10.60 | 26061 | 2743.77 | 0.66% |
| 2025-10-20 | 10.49 | 10.41 | -0.08 | -0.76% | 10.33 | 10.65 | 30819 | 3203.88 | 0.78% |
| 2025-10-17 | 10.82 | 10.49 | -0.31 | -2.87% | 10.44 | 10.87 | 29269 | 3102.77 | 0.74% |
| 2025-10-16 | 11.03 | 10.80 | -0.24 | -2.17% | 10.78 | 11.06 | 42357 | 4617.81 | 1.07% |
| 2025-10-15 | 10.72 | 11.04 | 0.24 | 2.22% | 10.72 | 11.05 | 61777 | 6750.99 | 1.56% |
| 2025-10-14 | 10.70 | 10.80 | 0.13 | 1.22% | 10.69 | 10.96 | 55200 | 5983.74 | 1.40% |
| 2025-10-13 | 10.40 | 10.67 | -0.12 | -1.11% | 10.38 | 10.69 | 31509 | 3337.02 | 0.80% |
| 2025-10-10 | 10.72 | 10.79 | 0.04 | 0.37% | 10.66 | 11.03 | 36805 | 3997.81 | 0.93% |
| 2025-10-09 | 10.90 | 10.75 | -0.03 | -0.28% | 10.61 | 10.90 | 33943 | 3634.61 | 0.86% |
| 2025-09-30 | 10.64 | 10.78 | 0.13 | 1.22% | 10.57 | 10.95 | 43758 | 4717.18 | 1.11% |
| 2025-09-29 | 10.41 | 10.65 | 0.15 | 1.43% | 10.41 | 10.69 | 35537 | 3766.18 | 0.90% |
| 2025-09-26 | 10.55 | 10.50 | -0.08 | -0.76% | 10.45 | 10.64 | 21502 | 2262.71 | 0.54% |
| 2025-09-25 | 10.60 | 10.58 | 0.09 | 0.86% | 10.55 | 10.76 | 43426 | 4631.47 | 1.10% |
| 2025-09-24 | 10.38 | 10.49 | 0.11 | 1.06% | 10.31 | 10.51 | 27873 | 2899.08 | 0.70% |
| 2025-09-23 | 10.46 | 10.38 | -0.08 | -0.76% | 10.08 | 10.50 | 32313 | 3310.52 | 0.82% |
| 2025-09-22 | 10.69 | 10.46 | -0.20 | -1.88% | 10.39 | 10.69 | 28216 | 2955.85 | 0.71% |
| 2025-09-19 | 10.61 | 10.66 | 0.06 | 0.57% | 10.53 | 10.73 | 22735 | 2413.92 | 0.57% |
| 2025-09-18 | 10.92 | 10.60 | -0.31 | -2.84% | 10.55 | 10.92 | 44120 | 4744.12 | 1.12% |
| 2025-09-17 | 10.91 | 10.91 | -0.01 | -0.09% | 10.84 | 11.02 | 25374 | 2767.13 | 0.64% |
| 2025-09-16 | 10.83 | 10.92 | 0.07 | 0.65% | 10.77 | 10.92 | 35626 | 3867.73 | 0.90% |
| 2025-09-15 | 10.79 | 10.85 | 0.06 | 0.56% | 10.73 | 11.08 | 49772 | 5408.75 | 1.26% |
| 2025-09-12 | 10.86 | 10.79 | -0.07 | -0.64% | 10.73 | 10.87 | 31789 | 3430.74 | 0.80% |
| 2025-09-11 | 10.89 | 10.86 | -0.04 | -0.37% | 10.78 | 10.95 | 37446 | 4058.53 | 0.95% |
| 2025-09-10 | 11.09 | 10.90 | -0.21 | -1.89% | 10.80 | 11.09 | 36429 | 3974.62 | 0.92% |
| 2025-09-09 | 11.17 | 11.11 | -0.06 | -0.54% | 11.04 | 11.26 | 38292 | 4260.87 | 0.97% |
| 2025-09-08 | 11.20 | 11.17 | 0.02 | 0.18% | 11.05 | 11.24 | 49059 | 5455.98 | 1.24% |
| 2025-09-05 | 10.84 | 11.15 | 0.24 | 2.20% | 10.84 | 11.19 | 64395 | 7161.35 | 1.63% |
| 2025-09-04 | 10.75 | 10.91 | 0.30 | 2.83% | 10.70 | 11.10 | 60511 | 6609.47 | 1.53% |
| 2025-09-03 | 10.83 | 10.61 | -0.22 | -2.03% | 10.59 | 10.90 | 26393 | 2830.65 | 0.67% |
| 2025-09-02 | 10.80 | 10.83 | 0.06 | 0.56% | 10.68 | 10.98 | 40096 | 4337.23 | 1.01% |
| 2025-09-01 | 10.80 | 10.77 | -0.03 | -0.28% | 10.61 | 10.80 | 32378 | 3462.22 | 0.82% |
| 2025-08-29 | 10.91 | 10.80 | -0.08 | -0.74% | 10.78 | 11.02 | 32855 | 3564.15 | 0.83% |
| 2025-08-28 | 10.93 | 10.88 | -0.05 | -0.46% | 10.52 | 11.03 | 44246 | 4781.94 | 1.12% |
| 2025-08-27 | 11.28 | 10.93 | -0.33 | -2.93% | 10.92 | 11.28 | 55652 | 6188.39 | 1.41% |
| 2025-08-26 | 11.23 | 11.26 | 0.04 | 0.36% | 11.10 | 11.40 | 47432 | 5346.74 | 1.20% |
| 2025-08-25 | 11.35 | 11.22 | -0.05 | -0.44% | 11.10 | 11.35 | 60735 | 6801.70 | 1.53% |
| 2025-08-22 | 11.32 | 11.27 | -0.12 | -1.05% | 11.25 | 11.38 | 48951 | 5526.33 | 1.24% |
| 2025-08-21 | 11.25 | 11.39 | -0.06 | -0.52% | 11.20 | 11.53 | 86435 | 9813.85 | 2.18% |
| 2025-08-20 | 11.60 | 11.45 | 0.22 | 1.96% | 11.35 | 11.97 | 151042 | 17583.92 | 3.82% |
| 2025-08-19 | 10.95 | 11.23 | 0.25 | 2.28% | 10.86 | 11.33 | 88045 | 9793.31 | 2.23% |
| 2025-08-18 | 11.10 | 10.98 | 0.03 | 0.27% | 10.92 | 11.18 | 59474 | 6570.44 | 1.50% |
| 2025-08-15 | 10.67 | 10.95 | 0.25 | 2.34% | 10.67 | 11.06 | 52689 | 5753.90 | 1.33% |
凯盛新能(600876)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
